Lifco AB (publ) (FRA:1L30)
Germany
· Delayed Price · Currency is EUR 31.62
+0.34 (1.09%)
At close: Dec 4, 2025
Lifco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 1.33% | - |
| Dec 4, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 1.09% | - |
| Dec 3, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.19% | - |
| Dec 2, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -1.51% | - |
| Dec 1, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 1.21% | - |
| Nov 28, 2025 | 31.78 | 31.78 | 31.44 | 31.44 | 31.44 | -1.13% | 195 |
| Nov 27, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.31% | - |
| Nov 26, 2025 | 31.62 | 31.90 | 31.62 | 31.90 | 31.90 | 1.53% | 100 |
| Nov 25, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.32% | - |
| Nov 24, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 2.80% | - |
| Nov 21, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -2.04% | - |
| Nov 20, 2025 | 31.32 | 31.32 | 31.30 | 31.30 | 31.30 | 2.29% | - |
| Nov 19, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.73% | - |
| Nov 18, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -3.11% | - |
| Nov 17, 2025 | 32.06 | 32.14 | 32.06 | 32.14 | 32.14 | -0.74% | 300 |
| Nov 14, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.67% | - |
| Nov 13, 2025 | 33.40 | 33.40 | 32.60 | 32.60 | 32.60 | -0.67% | 10 |
| Nov 12, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 0.67% | - |
| Nov 11, 2025 | 31.96 | 32.68 | 31.96 | 32.60 | 32.60 | 2.26% | 25 |
| Nov 10, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 1.21% | - |
| Nov 7, 2025 | 31.88 | 31.88 | 31.50 | 31.50 | 31.50 | -3.37% | 140 |
| Nov 6, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.37% | - |
| Nov 5, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -1.28% | - |
| Nov 4, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -1.91% | - |
| Nov 3, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -0.12% | - |
| Oct 31, 2025 | 33.90 | 33.90 | 33.58 | 33.58 | 33.58 | -0.77% | 450 |
| Oct 30, 2025 | 33.80 | 33.94 | 33.80 | 33.84 | 33.84 | -1.11% | 1,000 |
| Oct 29, 2025 | 34.12 | 34.22 | 34.12 | 34.22 | 34.22 | -1.55% | 100 |
| Oct 28, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -1.25% | - |
| Oct 27, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.15% | - |
| Oct 24, 2025 | 32.68 | 35.04 | 32.68 | 34.46 | 34.46 | 10.38% | 1,240 |
| Oct 23, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.52% | - |
| Oct 22, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.77% | - |
| Oct 21, 2025 | 30.42 | 31.30 | 30.42 | 31.30 | 31.30 | 2.09% | 2,520 |
| Oct 20, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 2.20% | 3 |
| Oct 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.27% | - |
| Oct 16, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.40% | - |
| Oct 15, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Oct 14, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -1.51% | 150 |
| Oct 13, 2025 | 30.12 | 30.46 | 30.12 | 30.46 | 30.46 | 0.79% | 25 |
| Oct 10, 2025 | 30.42 | 30.54 | 30.22 | 30.22 | 30.22 | -1.05% | 850 |
| Oct 9, 2025 | 30.62 | 30.90 | 30.40 | 30.54 | 30.54 | 0.79% | 10,925 |
| Oct 8, 2025 | 29.84 | 30.30 | 29.84 | 30.30 | 30.30 | 1.95% | 815 |
| Oct 7, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.07% | - |
| Oct 6, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.47% | - |
| Oct 3, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 1.02% | 870 |
| Oct 2, 2025 | 29.12 | 29.30 | 29.12 | 29.30 | 29.30 | 0.96% | 16 |
| Oct 1, 2025 | 28.60 | 29.02 | 28.60 | 29.02 | 29.02 | 1.61% | 2,440 |
| Sep 30, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.83% | - |
| Sep 29, 2025 | 28.84 | 29.14 | 28.80 | 28.80 | 28.80 | -0.07% | 43 |
| Sep 26, 2025 | 28.78 | 28.82 | 28.78 | 28.82 | 28.82 | -0.28% | 135 |
| Sep 25, 2025 | 29.30 | 29.30 | 28.90 | 28.90 | 28.90 | -2.23% | 2 |
| Sep 24, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.61% | - |
| Sep 23, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.20% | - |
| Sep 22, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.61% | - |
| Sep 19, 2025 | 29.70 | 29.72 | 29.50 | 29.50 | 29.50 | 0.89% | 87 |
| Sep 18, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.81% | - |
| Sep 17, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -1.80% | - |
| Sep 16, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -1.57% | - |
| Sep 15, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.07% | 35 |
| Sep 12, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 1.20% | - |
| Sep 11, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -1.31% | - |
| Sep 10, 2025 | 30.40 | 30.52 | 30.36 | 30.52 | 30.52 | 0.53% | 500 |
| Sep 9, 2025 | 30.26 | 30.36 | 30.26 | 30.36 | 30.36 | 0.13% | 2 |
| Sep 8, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.13% | 211 |
| Sep 5, 2025 | 29.84 | 30.36 | 29.84 | 30.36 | 30.36 | 1.47% | 50 |
| Sep 4, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.80% | - |
| Sep 3, 2025 | 29.82 | 30.16 | 29.82 | 30.16 | 30.16 | -0.79% | 217 |
| Sep 2, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.07% | 40 |
| Sep 1, 2025 | 30.28 | 30.42 | 30.28 | 30.42 | 30.42 | -0.59% | 40 |
| Aug 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.07% | 40 |
| Aug 28, 2025 | 30.60 | 30.62 | 30.60 | 30.62 | 30.62 | -0.33% | 300 |
| Aug 27, 2025 | 30.62 | 30.72 | 30.62 | 30.72 | 30.72 | -0.19% | 6 |
| Aug 26, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -1.54% | - |
| Aug 25, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 1.43% | - |
| Aug 22, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -1.72% | - |
| Aug 21, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.13% | - |
| Aug 20, 2025 | 31.34 | 31.40 | 31.34 | 31.40 | 31.40 | 2.28% | 4 |
| Aug 19, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.85% | - |
| Aug 18, 2025 | 30.64 | 30.64 | 30.44 | 30.44 | 30.44 | -1.04% | 5 |
| Aug 15, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 1.25% | - |
| Aug 14, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.59% | - |
| Aug 13, 2025 | 30.86 | 30.86 | 30.56 | 30.56 | 30.56 | -0.07% | 1 |
| Aug 12, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.97% | - |
| Aug 11, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.26% | - |
| Aug 8, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.91% | - |
| Aug 7, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.90% | - |
| Aug 6, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.64% | - |
| Aug 5, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 1.63% | - |
| Aug 4, 2025 | 30.68 | 30.68 | 30.66 | 30.66 | 30.66 | -1.16% | 151 |
| Aug 1, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -1.96% | - |
| Jul 31, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.44% | - |
| Jul 30, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.44% | - |
| Jul 29, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -1.00% | 3 |
| Jul 28, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 1.46% | - |
| Jul 25, 2025 | 31.28 | 31.50 | 31.28 | 31.50 | 31.50 | -0.13% | 4 |
| Jul 24, 2025 | 31.76 | 31.76 | 31.54 | 31.54 | 31.54 | -1.07% | 460 |
| Jul 23, 2025 | 31.62 | 31.88 | 31.60 | 31.88 | 31.88 | 2.05% | 615 |
| Jul 22, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -1.14% | - |
| Jul 21, 2025 | 31.96 | 31.98 | 31.60 | 31.60 | 31.60 | -1.86% | 3,429 |